Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-07-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $92.88 | $92.88 | 76 | — | — |
| 2018-12-28 | $102.00 | $102.00 | 214 | — | — |
| 2018-12-27 | $115.20 | $115.20 | 68 | — | — |
| 2018-12-26 | $109.80 | $109.80 | 55 | — | — |
| 2018-12-24 | $105.60 | $105.60 | 80 | — | — |
| 2018-12-21 | $108.00 | $108.00 | 80 | — | — |
| 2018-12-20 | $112.56 | $112.56 | 438 | — | — |
| 2018-12-19 | $123.60 | $123.60 | 161 | — | — |
| 2018-12-18 | $121.20 | $121.20 | 227 | — | — |
| 2018-12-17 | $119.40 | $119.40 | 473 | — | — |
| 2018-12-14 | $134.04 | $134.04 | 79 | — | — |
| 2018-12-13 | $141.60 | $141.60 | 352 | — | — |
| 2018-12-12 | $127.20 | $127.20 | 458 | — | — |
| 2018-12-11 | $138.00 | $138.00 | 419 | — | — |
| 2018-12-10 | $139.20 | $139.20 | 197 | — | — |
| 2018-12-07 | $147.60 | $147.60 | 415 | — | — |
| 2018-12-06 | $150.36 | $150.36 | 348 | — | — |
| 2018-12-04 | $152.40 | $152.40 | 52 | — | — |
| 2018-12-03 | $150.00 | $150.00 | 122 | — | — |
| 2018-11-30 | $152.40 | $152.40 | 53 | — | — |
| 2018-11-29 | $152.40 | $152.40 | 117 | — | — |
| 2018-11-28 | $156.00 | $156.00 | 280 | — | — |
| 2018-11-27 | $151.20 | $151.20 | 714 | — | — |
| 2018-11-26 | $156.00 | $156.00 | 262 | — | — |
| 2018-11-23 | $153.60 | $153.60 | 256 | — | — |
| 2018-11-21 | $163.20 | $163.20 | 2,337 | — | — |
| 2018-11-20 | $186.00 | $186.00 | 23,302 | — | — |
| 2018-11-19 | $142.80 | $142.80 | 1,281 | — | — |
| 2018-11-16 | $142.80 | $142.80 | 934 | — | — |
| 2018-11-15 | $156.00 | $156.00 | 98 | — | — |
| 2018-11-14 | $159.48 | $159.48 | 112 | — | — |
| 2018-11-13 | $159.60 | $159.60 | 151 | — | — |
| 2018-11-12 | $162.00 | $162.00 | 213 | — | — |
| 2018-11-09 | $163.20 | $163.20 | 431 | — | — |
| 2018-11-08 | $171.60 | $171.60 | 842 | — | — |
| 2018-11-07 | $162.00 | $162.00 | 11,186 | — | — |
| 2018-11-06 | $188.40 | $188.40 | 159 | — | — |
| 2018-11-05 | $176.40 | $176.40 | 45 | — | — |
| 2018-11-02 | $177.60 | $177.60 | 189 | — | — |
| 2018-11-01 | $166.80 | $166.80 | 228 | — | — |
| 2018-10-31 | $160.80 | $160.80 | 137 | — | — |
| 2018-10-30 | $150.00 | $150.00 | 87 | — | — |
| 2018-10-29 | $156.00 | $156.00 | 248 | — | — |
| 2018-10-26 | $165.60 | $165.60 | 109 | — | — |
| 2018-10-25 | $166.80 | $166.80 | 135 | — | — |
| 2018-10-24 | $165.60 | $165.60 | 341 | — | — |
| 2018-10-23 | $189.60 | $189.60 | 285 | — | — |
| 2018-10-22 | $181.08 | $181.08 | 682 | — | — |
| 2018-10-19 | $192.00 | $192.00 | 3,726 | — | — |
| 2018-10-18 | $193.20 | $193.20 | 10,268 | — | — |
| 2018-10-17 | $157.20 | $157.20 | 676 | — | — |
| 2018-10-16 | $156.00 | $156.00 | 93 | — | — |
| 2018-10-15 | $152.40 | $152.40 | 48 | — | — |
| 2018-10-12 | $151.20 | $151.20 | 324 | — | — |
| 2018-10-11 | $158.40 | $158.40 | 144 | — | — |
| 2018-10-10 | $170.04 | $170.04 | 166 | — | — |
| 2018-10-09 | $170.40 | $170.40 | 383 | — | — |
| 2018-10-08 | $169.44 | $169.44 | 183 | — | — |
| 2018-10-05 | $180.00 | $180.00 | 996 | — | — |
| 2018-10-04 | $199.20 | $199.20 | 4,759 | — | — |
| 2018-10-03 | $160.80 | $160.80 | 2,261 | — | — |
| 2018-10-02 | $163.20 | $163.20 | 273 | — | — |
| 2018-10-01 | $168.00 | $168.00 | 273 | — | — |
| 2018-09-28 | $162.00 | $162.00 | 459 | — | — |
| 2018-09-27 | $172.80 | $172.80 | 3,273 | — | — |
| 2018-09-26 | $166.80 | $166.80 | 42 | — | — |
| 2018-09-25 | $162.60 | $162.60 | 189 | — | — |
| 2018-09-24 | $153.00 | $153.00 | 46 | — | — |
| 2018-09-21 | $150.00 | $150.00 | 244 | — | — |
| 2018-09-20 | $156.00 | $156.00 | 1,242 | — | — |
| 2018-09-19 | $161.28 | $161.28 | 574 | — | — |
| 2018-09-18 | $153.60 | $153.60 | 38 | — | — |
| 2018-09-17 | $150.00 | $150.00 | 13 | — | — |
| 2018-09-14 | $147.60 | $147.60 | 18 | — | — |
| 2018-09-13 | $147.12 | $147.12 | 40 | — | — |
| 2018-09-12 | $151.20 | $151.20 | 127 | — | — |
| 2018-09-11 | $147.60 | $147.60 | 133 | — | — |
| 2018-09-10 | $151.68 | $151.68 | 88 | — | — |
| 2018-09-07 | $152.40 | $152.40 | 43 | — | — |
| 2018-09-06 | $142.80 | $142.80 | 230 | — | — |
| 2018-09-05 | $149.40 | $149.40 | 101 | — | — |
| 2018-09-04 | $150.72 | $150.72 | 23 | — | — |
| 2018-08-31 | $151.68 | $151.68 | 189 | — | — |
| 2018-08-30 | $159.60 | $159.60 | 103 | — | — |
| 2018-08-29 | $151.20 | $151.20 | 127 | — | — |
| 2018-08-28 | $159.60 | $159.60 | 122 | — | — |
| 2018-08-27 | $141.60 | $141.60 | 232 | — | — |
| 2018-08-24 | $146.40 | $146.40 | 397 | — | — |
| 2018-08-23 | $145.20 | $145.20 | 1,423 | — | — |
| 2018-08-22 | $134.40 | $134.40 | 298 | — | — |
| 2018-08-21 | $134.40 | $134.40 | 372 | — | — |
| 2018-08-20 | $139.20 | $139.20 | 273 | — | — |
| 2018-08-17 | $133.20 | $133.20 | 162 | — | — |
| 2018-08-16 | $135.60 | $135.60 | 156 | — | — |
| 2018-08-15 | $134.40 | $134.40 | 142 | — | — |
| 2018-08-14 | $144.00 | $144.00 | 495 | — | — |
| 2018-08-13 | $153.60 | $153.60 | 763 | — | — |
| 2018-08-10 | $136.80 | $136.80 | 619 | — | — |
| 2018-08-09 | $148.80 | $148.80 | 1,625 | — | — |
| 2018-08-08 | $136.80 | $136.80 | 148 | — | — |
| 2018-08-07 | $136.80 | $136.80 | 581 | — | — |
| 2018-08-06 | $129.60 | $129.60 | 353 | — | — |
| 2018-08-03 | $153.60 | $153.60 | 1,083 | — | — |
| 2018-08-02 | $128.40 | $128.40 | 305 | — | — |
| 2018-08-01 | $140.40 | $140.40 | 179 | — | — |
| 2018-07-31 | $138.84 | $138.84 | 213 | — | — |
| 2018-07-30 | $139.20 | $139.20 | 834 | — | — |
| 2018-07-27 | $133.20 | $133.20 | 899 | — | — |
| 2018-07-26 | $157.20 | $157.20 | 960 | — | — |
| 2018-07-25 | $174.00 | $174.00 | 394 | — | — |
| 2018-07-24 | $175.20 | $175.20 | 153 | — | — |
| 2018-07-23 | $181.20 | $181.20 | 343 | — | — |
| 2018-07-20 | $184.80 | $184.80 | 83 | — | — |
| 2018-07-19 | $180.00 | $180.00 | 272 | — | — |
| 2018-07-18 | $184.80 | $184.80 | 222 | — | — |
| 2018-07-17 | $186.00 | $186.00 | 315 | — | — |
| 2018-07-16 | $180.00 | $180.00 | 1,027 | — | — |
| 2018-07-13 | $192.00 | $192.00 | 505 | — | — |
| 2018-07-12 | $193.20 | $193.20 | 816 | — | — |
| 2018-07-11 | $214.80 | $214.80 | 4,444 | — | — |
| 2018-07-10 | $208.80 | $208.80 | 1,154 | — | — |
| 2018-07-09 | $206.40 | $206.40 | 218 | — | — |
| 2018-07-06 | $207.60 | $207.60 | 298 | — | — |
| 2018-07-05 | $206.40 | $206.40 | 418 | — | — |
| 2018-07-03 | $211.20 | $211.20 | 743 | — | — |
| 2018-07-02 | $205.20 | $205.20 | 280 | — | — |
| 2018-06-29 | $196.68 | $196.68 | 808 | — | — |
| 2018-06-28 | $201.60 | $201.60 | 576 | — | — |
| 2018-06-27 | $192.00 | $192.00 | 408 | — | — |
| 2018-06-26 | $210.00 | $210.00 | 658 | — | — |
| 2018-06-25 | $200.40 | $200.40 | 288 | — | — |
| 2018-06-22 | $217.20 | $217.20 | 389 | — | — |
| 2018-06-21 | $206.40 | $206.40 | 494 | — | — |
| 2018-06-20 | $222.00 | $222.00 | 411 | — | — |
| 2018-06-19 | $208.80 | $208.80 | 728 | — | — |
| 2018-06-18 | $220.80 | $220.80 | 758 | — | — |
| 2018-06-15 | $240.00 | $240.00 | 243 | — | — |
| 2018-06-14 | $243.60 | $243.60 | 561 | — | — |
| 2018-06-13 | $267.60 | $267.60 | 139 | — | — |
| 2018-06-12 | $271.20 | $271.20 | 114 | — | — |
| 2018-06-11 | $272.40 | $272.40 | 68 | — | — |
| 2018-06-08 | $270.00 | $270.00 | 366 | — | — |
| 2018-06-07 | $271.20 | $271.20 | 601 | — | — |
| 2018-06-06 | $271.20 | $271.20 | 786 | — | — |
| 2018-06-05 | $270.00 | $270.00 | 184 | — | — |
| 2018-06-04 | $267.60 | $267.60 | 128 | — | — |
| 2018-06-01 | $270.00 | $270.00 | 334 | — | — |
| 2018-05-31 | $262.80 | $262.80 | 359 | — | — |
| 2018-05-30 | $272.40 | $272.40 | 462 | — | — |
| 2018-05-29 | $268.80 | $268.80 | 320 | — | — |
| 2018-05-25 | $262.80 | $262.80 | 313 | — | — |
| 2018-05-24 | $264.00 | $264.00 | 381 | — | — |
| 2018-05-23 | $261.60 | $261.60 | 617 | — | — |
| 2018-05-22 | $274.80 | $274.80 | 358 | — | — |
| 2018-05-21 | $265.20 | $265.20 | 1,758 | — | — |
| 2018-05-18 | $271.20 | $271.20 | 50,858 | — | — |
| 2018-05-17 | $298.80 | $298.80 | 26 | — | — |
| 2018-05-16 | $295.20 | $295.20 | 28 | — | — |
| 2018-05-15 | $291.60 | $291.60 | 44 | — | — |
| 2018-05-14 | $288.00 | $288.00 | 241 | — | — |
| 2018-05-11 | $300.00 | $300.00 | 131 | — | — |
| 2018-05-10 | $284.40 | $284.40 | 193 | — | — |
| 2018-05-09 | $303.60 | $303.60 | 130 | — | — |
| 2018-05-08 | $278.40 | $278.40 | 958 | — | — |
| 2018-05-07 | $294.00 | $294.00 | 587 | — | — |
| 2018-05-04 | $241.20 | $241.20 | 281 | — | — |
| 2018-05-03 | $255.60 | $255.60 | 253 | — | — |
| 2018-05-02 | $253.20 | $253.20 | 76 | — | — |
| 2018-05-01 | $268.80 | $268.80 | 43 | — | — |
| 2018-04-30 | $264.00 | $264.00 | 16 | — | — |
| 2018-04-27 | $262.80 | $262.80 | 63 | — | — |
| 2018-04-26 | $268.80 | $268.80 | 80 | — | — |
| 2018-04-25 | $259.20 | $259.20 | 138 | — | — |
| 2018-04-24 | $249.60 | $249.60 | 112 | — | — |
| 2018-04-23 | $248.40 | $248.40 | 86 | — | — |
| 2018-04-20 | $272.76 | $272.76 | 165 | — | — |
| 2018-04-19 | $270.00 | $270.00 | 603 | — | — |
| 2018-04-18 | $242.40 | $242.40 | 47 | — | — |
| 2018-04-17 | $235.20 | $235.20 | 58 | — | — |
| 2018-04-16 | $240.00 | $240.00 | 134 | — | — |
| 2018-04-13 | $244.80 | $244.80 | 177 | — | — |
| 2018-04-12 | $262.80 | $262.80 | 193 | — | — |
| 2018-04-11 | $264.00 | $264.00 | 245 | — | — |
| 2018-04-10 | $250.80 | $250.80 | 82 | — | — |
| 2018-04-09 | $241.20 | $241.20 | 338 | — | — |
| 2018-04-06 | $224.40 | $224.40 | 289 | — | — |
| 2018-04-05 | $230.40 | $230.40 | 265 | — | — |
| 2018-04-04 | $246.00 | $246.00 | 96 | — | — |
| 2018-04-03 | $243.60 | $243.60 | 68 | — | — |
| 2018-04-02 | $237.60 | $237.60 | 83 | — | — |
| 2018-03-29 | $237.60 | $237.60 | 257 | — | — |
| 2018-03-28 | $236.40 | $236.40 | 378 | — | — |
| 2018-03-27 | $244.80 | $244.80 | 576 | — | — |
| 2018-03-26 | $270.00 | $270.00 | 228 | — | — |
| 2018-03-23 | $277.20 | $277.20 | 807 | — | — |
| 2018-03-22 | $306.00 | $306.00 | 203 | — | — |
| 2018-03-21 | $324.00 | $324.00 | 411 | — | — |
| 2018-03-20 | $301.20 | $301.20 | 528 | — | — |
| 2018-03-19 | $314.40 | $314.40 | 267 | — | — |
| 2018-03-16 | $322.80 | $322.80 | 82 | — | — |
| 2018-03-15 | $326.40 | $326.40 | 398 | — | — |
| 2018-03-14 | $349.20 | $349.20 | 228 | — | — |
| 2018-03-13 | $368.40 | $368.40 | 129 | — | — |
| 2018-03-12 | $368.40 | $368.40 | 392 | — | — |
| 2018-03-09 | $349.20 | $349.20 | 307 | — | — |
| 2018-03-08 | $351.60 | $351.60 | 1,037 | — | — |
| 2018-03-07 | $355.20 | $355.20 | 1,125 | — | — |
| 2018-03-06 | $336.00 | $336.00 | 373 | — | — |
| 2018-03-05 | $319.20 | $319.20 | 503 | — | — |
| 2018-03-02 | $315.60 | $315.60 | 143 | — | — |
| 2018-03-01 | $308.40 | $308.40 | 1,298 | — | — |
| 2018-02-28 | $322.80 | $322.80 | 396 | — | — |
| 2018-02-27 | $316.80 | $316.80 | 205 | — | — |
| 2018-02-26 | $328.80 | $328.80 | 141 | — | — |
| 2018-02-23 | $331.20 | $331.20 | 88 | — | — |
| 2018-02-22 | $337.20 | $337.20 | 153 | — | — |
| 2018-02-21 | $338.76 | $338.76 | 79 | — | — |
| 2018-02-20 | $332.40 | $332.40 | 121 | — | — |
| 2018-02-16 | $340.80 | $340.80 | 333 | — | — |
| 2018-02-15 | $352.80 | $352.80 | 128 | — | — |
| 2018-02-14 | $344.40 | $344.40 | 189 | — | — |
| 2018-02-13 | $325.20 | $325.20 | 206 | — | — |
| 2018-02-12 | $320.40 | $320.40 | 73 | — | — |
| 2018-02-09 | $318.24 | $318.24 | 334 | — | — |
| 2018-02-08 | $321.60 | $321.60 | 254 | — | — |
| 2018-02-07 | $325.20 | $325.20 | 272 | — | — |
| 2018-02-06 | $330.00 | $330.00 | 843 | — | — |
| 2018-02-05 | $328.80 | $328.80 | 238 | — | — |
| 2018-02-02 | $340.80 | $340.80 | 627 | — | — |
| 2018-02-01 | $354.00 | $354.00 | 410 | — | — |
| 2018-01-31 | $343.20 | $343.20 | 399 | — | — |
| 2018-01-30 | $330.00 | $330.00 | 1,856 | — | — |
| 2018-01-29 | $337.20 | $337.20 | 1,114 | — | — |
| 2018-01-26 | $357.60 | $357.60 | 623 | — | — |
| 2018-01-25 | $380.40 | $380.40 | 1,155 | — | — |
| 2018-01-24 | $372.00 | $372.00 | 2,238 | — | — |
| 2018-01-23 | $397.20 | $397.20 | 3,038 | — | — |
| 2018-01-22 | $362.40 | $362.40 | 2,368 | — | — |
| 2018-01-19 | $360.00 | $360.00 | 29,900 | — | — |
| 2018-01-18 | $294.00 | $294.00 | 1,451 | — | — |
| 2018-01-17 | $320.40 | $320.40 | 59,908 | — | — |
| 2018-01-16 | $315.00 | $315.00 | 241 | — | — |
| 2018-01-12 | $310.80 | $310.80 | 132 | — | — |
| 2018-01-11 | $310.80 | $310.80 | 169 | — | — |
| 2018-01-10 | $302.40 | $302.40 | 113 | — | — |
| 2018-01-09 | $296.40 | $296.40 | 553 | — | — |
| 2018-01-08 | $310.80 | $310.80 | 936 | — | — |
| 2018-01-05 | $309.60 | $309.60 | 3,809 | — | — |
| 2018-01-04 | $266.40 | $266.40 | 826 | — | — |
| 2018-01-03 | $280.08 | $280.08 | 31 | — | — |
| 2018-01-02 | $266.40 | $266.40 | 175 | — | — |